Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,722.00
-23.00 (-0.84%)
Dec 5, 2025, 2:10 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,725.002,735.002,713.002,722.00--0.84%21,100
Dec 4, 20252,728.002,746.002,712.002,745.002,745.000.48%42,300
Dec 3, 20252,776.002,776.002,732.002,732.002,732.00-1.62%70,500
Dec 2, 20252,780.002,783.002,765.002,777.002,777.00-0.47%44,300
Dec 1, 20252,850.002,853.002,790.002,790.002,790.00-1.55%49,500
Nov 28, 20252,809.002,841.002,797.002,834.002,834.000.89%69,300
Nov 27, 20252,791.002,816.002,788.002,809.002,809.000.86%53,200
Nov 26, 20252,800.002,806.002,768.002,785.002,785.000.04%86,700
Nov 25, 20252,775.002,819.002,772.002,784.002,784.000.43%92,600
Nov 21, 20252,703.002,772.002,697.002,772.002,772.002.55%154,800
Nov 20, 20252,692.002,707.002,678.002,703.002,703.001.12%71,700
Nov 19, 20252,685.002,695.002,668.002,673.002,673.00-1.26%106,000
Nov 18, 20252,723.002,738.002,697.002,707.002,707.00-0.95%86,400
Nov 17, 20252,754.002,756.002,722.002,733.002,733.00-0.83%58,200
Nov 14, 20252,748.002,765.002,743.002,756.002,756.00-48,200
Nov 13, 20252,775.002,775.002,745.002,756.002,756.000.44%54,000
Nov 12, 20252,735.002,779.002,731.002,744.002,744.000.55%93,800
Nov 11, 20252,731.002,748.002,705.002,729.002,729.000.33%94,500
Nov 10, 20252,731.002,746.002,693.002,720.002,720.000.78%225,200
Nov 7, 20252,688.002,699.002,672.002,699.002,699.000.41%87,300
Nov 6, 20252,689.002,731.002,682.002,688.002,688.000.45%95,400
Nov 5, 20252,683.002,708.002,651.002,676.002,676.00-0.48%127,200
Nov 4, 20252,681.002,720.002,678.002,689.002,689.00-0.48%78,000
Oct 31, 20252,682.002,702.002,672.002,702.002,702.000.93%149,600
Oct 30, 20252,681.002,692.002,657.002,677.002,677.00-0.34%115,100
Oct 29, 20252,715.002,722.002,677.002,686.002,686.00-0.92%158,400
Oct 28, 20252,770.002,770.002,708.002,711.002,711.00-3.14%119,400
Oct 27, 20252,798.002,802.002,772.002,799.002,799.001.56%85,700
Oct 24, 20252,755.002,778.002,743.002,756.002,756.000.04%128,200
Oct 23, 20252,739.002,770.002,731.002,755.002,755.000.92%208,300
Oct 22, 20252,743.002,755.002,730.002,730.002,730.00-0.07%307,400
Oct 21, 20252,742.002,748.002,721.002,732.002,732.00-0.58%121,700
Oct 20, 20252,769.002,769.002,741.002,748.002,748.000.77%84,200
Oct 17, 20252,694.002,735.002,690.002,727.002,727.00-0.62%161,300
Oct 16, 20252,750.002,764.002,729.002,744.002,744.00-0.40%58,600
Oct 15, 20252,768.002,784.002,750.002,755.002,755.00-0.43%96,800
Oct 14, 20252,744.002,777.002,735.002,767.002,767.00-0.11%158,900
Oct 10, 20252,735.002,779.002,730.002,770.002,770.000.73%109,000
Oct 9, 20252,757.002,774.002,729.002,750.002,750.00-1.61%118,800
Oct 8, 20252,833.002,848.002,795.002,795.002,795.00-1.24%62,500
Oct 7, 20252,831.002,834.002,806.002,830.002,830.00-0.11%109,600
Oct 6, 20252,864.002,864.002,810.002,833.002,833.001.25%67,500
Oct 3, 20252,842.002,852.002,792.002,798.002,798.00-0.96%51,900
Oct 2, 20252,810.002,856.002,803.002,825.002,825.001.04%124,000
Oct 1, 20252,896.002,896.002,789.002,796.002,796.00-4.08%139,600
Sep 30, 20252,915.002,939.002,898.002,915.002,915.000.31%99,000
Sep 29, 20253,000.003,005.002,906.002,906.002,906.00-4.72%178,700
Sep 26, 20252,978.003,055.002,972.003,050.003,013.002.69%486,100
Sep 25, 20252,962.002,995.002,960.002,970.002,933.97-0.34%356,700
Sep 24, 20252,990.003,015.002,975.002,980.002,943.85-0.23%245,800